Skip to main content
Fidelity Advantage Bitcoin ETF (TSX: FBTC)
Canada flag Canada · Delayed Price · Currency is CAD
47.08
+2.88 (6.52%)
Dec 24, 2024, 12:59 PM EST

FBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202445.9347.0845.8547.0847.086.52%61,920
Dec 23, 202445.5045.5243.9444.2044.20-3.51%79,825
Dec 20, 202445.2346.4445.1945.8145.810.04%284,934
Dec 19, 202448.6348.7645.4345.7945.79-5.84%318,912
Dec 18, 202449.5749.7847.8248.6348.63-3.76%114,026
Dec 17, 202450.8851.2350.0750.5350.531.30%109,900
Dec 16, 202449.1850.7949.1549.8849.884.07%140,300
Dec 13, 202447.2447.9947.0047.9347.931.83%56,816
Dec 12, 202447.6348.1246.7247.0747.07-1.03%55,002
Dec 11, 202446.3747.7046.3147.5647.565.04%47,925
Dec 10, 202445.9646.1344.2045.2845.28-0.04%129,300
Dec 9, 202446.2746.8845.0545.3045.30-4.77%104,200
Dec 6, 202446.3847.8246.1147.5747.572.79%114,100
Dec 5, 202447.6848.1145.4946.2846.280.56%174,041
Dec 4, 202444.5646.2144.1546.0246.023.32%89,515
Dec 3, 202443.7344.7643.5044.5444.540.16%63,800
Dec 2, 202444.6445.4443.9544.4744.47-1.55%59,600
Nov 29, 202445.1745.8545.0045.1745.172.43%61,500
Nov 28, 202444.3244.4243.9644.1044.10-1.67%53,300
Nov 27, 202444.0145.2143.9044.8544.855.83%87,334
Nov 26, 202443.0044.0742.2342.3842.38-3.64%125,944
Nov 25, 202445.0145.0143.6743.9843.98-4.35%148,600
Nov 22, 202445.1646.1844.9545.9845.980.72%134,800
Nov 21, 202444.9945.8044.0945.6545.654.53%199,710
Nov 20, 202443.7744.0343.1943.6743.672.06%99,100
Nov 19, 202442.3743.4542.2242.7942.790.66%164,300
Nov 18, 202442.1743.0741.7042.5142.51-0.44%108,201
Nov 15, 202441.6242.7041.0042.7042.704.15%105,124
Nov 14, 202442.3642.5540.6841.0041.00-1.49%126,100
Nov 13, 202441.6543.2841.4441.6241.620.60%245,200
Nov 12, 202439.7541.5739.4041.3741.372.86%256,800
Nov 11, 202437.7940.3637.7340.2240.2213.58%247,300
Nov 8, 202435.1035.6434.8635.4135.410.74%84,334
Nov 7, 202434.4435.2634.2335.1535.15-0.17%173,838
Nov 6, 202434.3135.3234.0035.2135.2110.62%215,900
Nov 5, 202431.7932.2731.5631.8331.831.86%148,206
Nov 4, 202431.5731.6030.9231.2531.25-3.10%76,700
Nov 1, 202432.3632.9531.7832.2532.25-0.03%109,100
Oct 31, 202433.0933.0932.2432.2632.26-2.48%121,546
Oct 30, 202433.1233.4032.9233.0833.08-1.02%117,600
Oct 29, 202432.8033.9732.6433.4233.424.27%88,316
Oct 28, 202431.7032.1831.5032.0532.054.30%157,000
Oct 25, 202431.1931.6230.3630.7330.73-1.98%29,000
Oct 24, 202430.9031.3530.8831.3531.352.99%47,400
Oct 23, 202430.5030.6629.9130.4430.44-1.36%50,718
Oct 22, 202430.6930.9830.5030.8630.86-0.64%24,700
Oct 21, 202431.1231.1230.6731.0631.06-1.02%51,300
Oct 18, 202430.9731.5730.9331.3831.382.85%69,700
Oct 17, 202430.6130.8830.4430.5130.51-1.13%25,733
Oct 16, 202430.9531.1530.6830.8630.860.95%34,900
Oct 15, 202430.1131.0529.6830.5730.576.37%104,200
Oct 11, 202427.9728.8827.9728.7428.745.66%43,847
Oct 10, 202427.8227.8226.8327.2027.20-1.91%25,743
Oct 9, 202428.0528.2427.6727.7327.73-1.60%16,700
Oct 8, 202428.3328.5428.0028.1828.18-1.57%40,615
Oct 7, 202428.4529.0728.3828.6328.631.89%26,900
Oct 4, 202427.7328.1027.3528.1028.102.44%22,000
Oct 3, 202427.1527.4326.9027.4327.431.89%16,538
Oct 2, 202427.2427.8626.8926.9226.92-3.24%39,348
Oct 1, 202428.4128.4127.4227.8227.82-2.18%35,600
Sep 30, 202428.6328.6628.3128.4428.44-4.31%38,411
Sep 27, 202429.3229.7729.2029.7229.721.82%51,900
Sep 26, 202428.7429.3428.7429.1929.193.40%56,721
Sep 25, 202428.3228.5328.1928.2328.23-1.50%32,600
Sep 24, 202428.3928.6928.1828.6628.661.06%21,000
Sep 23, 202428.4028.5628.2728.3628.360.32%24,041
Sep 20, 202428.3028.5428.0428.2728.27-1.02%27,446
Sep 19, 202428.4328.6928.2628.5628.565.12%39,137
Sep 18, 202426.9927.5226.7427.1727.170.52%15,700
Sep 17, 202426.7527.6526.6127.0327.033.52%65,700
Sep 16, 202426.3426.3625.9526.1126.11-3.12%26,000
Sep 13, 202425.9827.0325.9826.9526.952.39%46,400
Sep 12, 202426.0326.3325.8626.3226.321.50%18,600
Sep 11, 202425.5926.0725.1025.9325.93-0.84%24,527
Sep 10, 202425.6326.1725.5326.1526.151.75%19,725
Sep 9, 202424.9125.7324.6625.7025.706.55%47,003
Sep 6, 202425.4225.4623.9224.1224.12-3.98%62,046
Sep 5, 202425.4025.5925.0025.1225.12-3.27%29,200
Sep 4, 202425.4026.2025.1825.9725.97-0.46%15,300
Sep 3, 202426.5626.5625.8526.0926.09-0.50%56,200
Aug 30, 202426.6226.6525.8526.2226.22-1.06%22,904
Aug 29, 202426.9727.3526.4426.5026.500.76%21,200
Aug 28, 202426.8026.8025.8526.3026.30-4.92%36,420
Aug 27, 202427.8627.8727.5027.6627.66-2.26%12,805
Aug 26, 202428.5228.5528.2528.3028.30-0.77%19,600
Aug 23, 202427.4928.6127.3028.5228.524.85%43,400
Aug 22, 202427.4427.4527.1527.2027.20-2.16%12,700
Aug 21, 202426.8327.8026.6827.8027.803.42%22,000
Aug 20, 202427.4027.5926.5026.8826.880.67%20,736
Aug 19, 202426.6826.7926.3726.7026.70-1.58%27,800
Aug 16, 202426.6827.1926.3227.1327.134.47%18,600
Aug 15, 202426.9727.2125.8825.9725.97-3.13%29,200
Aug 14, 202427.6827.6826.7826.8126.81-3.11%40,527
Aug 13, 202426.8628.0126.8127.6727.672.90%24,700
Aug 12, 202427.1227.6226.4726.8926.89-2.75%31,421
Aug 9, 202427.5127.7627.2527.6527.651.99%22,500
Aug 8, 202426.3927.3126.0527.1127.118.53%22,000
Aug 7, 202426.1326.2024.9624.9824.98-3.92%42,446
Aug 6, 202425.2526.0724.9926.0026.00-9.72%105,200
Aug 2, 202429.8030.0528.7128.8028.80-1.23%60,324